Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	97.48	98.10	94.29	95.53	1,409,596	-2.56(-2.61%)
Oct 29, 2009	97.47	98.43	95.58	98.09	1,222,959	+2.18(+2.27%)
Oct 28, 2009	98.96	99.05	95.58	95.91	1,672,658	-3.72(-3.73%)
Oct 27, 2009	99.92	100.84	98.94	99.63	986,480	-0.37(-0.37%)
Oct 26, 2009	102.51	104.18	98.88	100.00	1,699,431	-2.77(-2.70%)
Oct 23, 2009	102.34	103.04	101.83	102.77	950,284	-0.58(-0.56%)
Oct 22, 2009	100.50	103.64	99.48	103.35	1,632,999	+2.93(+2.92%)
Oct 21, 2009	98.63	102.39	98.63	100.42	3,032,490	+1.31(+1.32%)
Oct 20, 2009	99.83	100.01	98.98	99.11	3,355,074	-5.61(-5.36%)
Oct 19, 2009	102.86	105.07	102.69	104.72	910,682	+2.21(+2.16%)
Oct 16, 2009	101.73	103.38	100.91	102.51	1,093,240	-0.07(-0.07%)
Oct 15, 2009	102.99	103.40	101.66	102.58	1,287,425	-0.41(-0.40%)
Oct 14, 2009	101.86	103.30	101.86	102.99	1,066,612	+2.10(+2.08%)
Oct 13, 2009	101.62	102.18	100.33	100.89	1,347,566	-1.01(-0.99%)
Oct 12, 2009	103.74	104.14	101.14	101.90	982,379	-1.42(-1.37%)
Oct 09, 2009	102.14	103.67	101.91	103.32	897,639	+1.18(+1.16%)
Oct 08, 2009	101.74	102.85	101.02	102.14	687,855	+1.51(+1.50%)
Oct 07, 2009	100.86	101.20	99.94	100.63	829,049	-0.40(-0.40%)
Oct 06, 2009	101.13	102.49	100.40	101.03	1,205,057	+1.38(+1.38%)
Oct 05, 2009	99.32	100.52	98.91	99.65	920,125	+0.64(+0.65%)
Oct 02, 2009	98.28	99.68	97.66	99.01	1,184,376	-0.49(-0.49%)
Oct 01, 2009	101.02	101.23	98.56	99.50	1,090,368	-2.37(-2.33%)
Sep 30, 2009	103.05	103.16	99.73	101.87	1,102,959	-1.00(-0.97%)
Sep 29, 2009	102.79	103.49	101.77	102.87	988,947	+1.10(+1.08%)
Sep 28, 2009	100.43	102.37	100.40	101.77	588,654	+1.49(+1.48%)
Sep 25, 2009	99.34	100.90	98.86	100.28	927,779	+0.11(+0.11%)
Sep 24, 2009	101.60	102.43	98.62	100.17	1,293,923	-1.46(-1.44%)
Sep 23, 2009	103.09	103.58	101.33	101.63	934,069	-1.43(-1.39%)
Sep 22, 2009	102.97	103.36	101.45	103.06	517,751	+1.08(+1.06%)
Sep 21, 2009	101.41	102.91	101.02	101.98	884,598	-0.68(-0.66%)
Sep 18, 2009	99.99	103.22	98.65	102.66	1,772,539	+3.01(+3.02%)
Sep 17, 2009	98.45	100.01	98.45	99.65	1,658,614	+2.63(+2.71%)
Sep 16, 2009	97.08	98.78	95.95	97.02	871,169	+0.77(+0.80%)
Sep 15, 2009	95.96	96.92	95.55	96.25	1,008,018	+0.29(+0.30%)
Sep 14, 2009	97.10	97.16	95.46	95.96	1,288,364	-1.89(-1.93%)
Sep 11, 2009	98.19	98.19	97.04	97.85	1,487,291	-0.24(-0.24%)
Sep 10, 2009	95.60	98.10	94.61	98.09	1,041,251	+2.44(+2.55%)
Sep 09, 2009	94.22	95.95	93.34	95.65	1,078,526	+1.09(+1.15%)
Sep 08, 2009	93.13	94.61	91.82	94.56	1,159,064	+2.07(+2.24%)
Sep 04, 2009	91.24	92.73	90.32	92.49	590,402	+1.26(+1.38%)
Sep 03, 2009	90.57	91.28	89.72	91.23	693,534	+1.23(+1.37%)
Sep 02, 2009	90.45	90.47	88.60	90.00	914,693	-0.26(-0.29%)
Sep 01, 2009	90.89	93.09	89.92	90.26	1,207,390	-1.02(-1.12%)
Aug 31, 2009	92.51	92.51	90.26	91.28	1,150,377	-1.80(-1.93%)
Aug 28, 2009	95.51	95.80	91.89	93.08	1,448,949	-1.89(-1.99%)
Aug 27, 2009	91.50	95.83	91.01	94.97	4,306,452	+8.20(+9.45%)
Aug 26, 2009	87.90	88.03	86.14	86.77	1,259,779	-1.13(-1.29%)
Aug 25, 2009	88.66	89.69	87.73	87.90	978,441	+0.02(+0.02%)
Aug 24, 2009	87.17	88.79	86.71	87.88	867,402	+1.21(+1.40%)
Aug 21, 2009	85.80	86.95	85.05	86.67	784,155	+1.86(+2.19%)
Aug 20, 2009	83.66	85.10	83.66	84.81	985,831	+1.47(+1.76%)
Aug 19, 2009	82.55	83.60	82.29	83.34	1,689,817	-0.17(-0.20%)
Aug 18, 2009	83.95	84.37	82.94	83.51	1,841,233	+1.31(+1.59%)
Aug 17, 2009	84.61	84.61	82.13	82.20	1,231,887	-2.90(-3.41%)
Aug 14, 2009	85.76	85.90	83.74	85.10	2,076,908	-0.81(-0.94%)
Aug 13, 2009	84.53	86.06	83.05	85.91	1,450,252	+1.84(+2.19%)
Aug 12, 2009	82.63	84.52	81.97	84.07	923,125	+1.13(+1.36%)
Aug 11, 2009	83.08	83.47	81.95	82.94	952,252	-0.25(-0.30%)
Aug 10, 2009	83.48	83.66	82.48	83.19	1,093,837	-0.64(-0.76%)
Aug 07, 2009	82.76	84.32	81.52	83.83	1,325,172	+2.02(+2.47%)
Aug 06, 2009	81.05	82.52	80.76	81.81	1,042,127	+1.07(+1.33%)
Aug 05, 2009	82.77	82.77	79.84	80.74	1,528,674	-1.57(-1.91%)
Aug 04, 2009	81.31	82.60	80.72	82.31	950,327	+0.40(+0.49%)
Aug 03, 2009	80.31	82.36	79.27	81.91	1,150,082	+2.10(+2.63%)
Jul 31, 2009	78.31	80.86	78.31	79.81	1,782,828	+0.89(+1.13%)
Jul 30, 2009	79.24	80.14	78.15	78.92	1,391,019	+1.32(+1.70%)
Jul 29, 2009	77.94	78.36	77.05	77.60	1,129,976	-1.08(-1.37%)
Jul 28, 2009	77.03	79.40	77.01	78.68	962,374	+0.26(+0.33%)
Jul 27, 2009	78.96	79.03	77.62	78.42	652,576	+0.05(+0.06%)
Jul 24, 2009	79.44	80.36	77.69	78.37	830	-1.41(-1.77%)
Jul 23, 2009	77.36	80.06	76.35	79.78	1,409,947	+2.47(+3.19%)
Jul 22, 2009	76.40	78.70	76.40	77.31	1,422,499	-0.06(-0.08%)
Jul 21, 2009	75.99	78.74	74.40	77.37	2,976,093	+0.89(+1.16%)
Jul 20, 2009	74.02	77.48	74.02	76.48	1,917,389	+3.03(+4.13%)
Jul 17, 2009	75.57	75.57	73.17	73.45	2,125,374	-2.44(-3.22%)
Jul 16, 2009	75.50	76.32	74.45	75.89	1,370,434	+0.23(+0.30%)
Jul 15, 2009	75.38	76.13	74.68	75.66	1,196,320	+1.83(+2.48%)
Jul 14, 2009	72.99	73.91	72.61	73.83	840,738	+0.83(+1.14%)
Jul 13, 2009	71.55	73.14	71.53	73.00	1,006,589	+2.19(+3.09%)
Jul 10, 2009	70.00	71.47	70.00	70.81	1,032,321	+0.06(+0.08%)
Jul 09, 2009	70.36	71.35	69.96	70.75	1,591,894	+0.77(+1.10%)
Jul 08, 2009	69.95	70.98	68.64	69.98	2,582,107	+0.49(+0.71%)
Jul 07, 2009	68.97	69.69	68.15	69.49	2,413,206	+0.20(+0.29%)
Jul 06, 2009	68.91	69.29	67.44	69.29	2,302,465	-0.56(-0.80%)
Jul 02, 2009	71.47	71.47	68.89	69.85	1,513,009	-2.18(-3.03%)
Jul 01, 2009	73.34	74.11	71.74	72.03	1,733,597	-1.00(-1.37%)
Jun 30, 2009	73.42	74.09	72.13	73.03	1,733,700	-0.61(-0.83%)
Jun 29, 2009	73.67	74.58	73.25	73.64	1,209,510	+0.47(+0.64%)
Jun 26, 2009	73.23	74.32	72.93	73.17	1,760,289	-0.88(-1.19%)
Jun 25, 2009	74.15	74.45	73.02	74.05	2,451,391	+0.90(+1.23%)
Jun 24, 2009	76.18	77.25	25.40	73.15	2,727,143	-2.36(-3.13%)
Jun 23, 2009	74.75	76.08	73.09	75.51	3,993,820	-1.74(-2.25%)
Jun 22, 2009	78.79	79.21	76.87	77.25	1,679,148	-2.62(-3.28%)
Jun 19, 2009	82.42	82.90	79.45	79.87	2,479,998	-2.53(-3.07%)
Jun 18, 2009	81.01	82.54	80.51	82.40	1,450,627	+1.64(+2.03%)
Jun 17, 2009	78.86	81.73	78.28	80.76	1,497,545	+0.81(+1.01%)
Jun 16, 2009	82.01	82.42	79.81	79.95	1,150,173	-1.55(-1.90%)
Jun 15, 2009	83.99	83.99	81.09	81.50	1,228,734	-3.23(-3.81%)
Jun 12, 2009	83.27	84.80	82.04	84.73	1,230,055	+0.93(+1.11%)
Jun 11, 2009	85.27	86.58	83.66	83.80	1,783,308	-2.05(-2.39%)
Jun 10, 2009	87.04	88.06	84.82	85.85	1,480,011	-0.66(-0.76%)
Jun 09, 2009	87.27	88.52	86.35	86.51	1,256,371	-0.37(-0.43%)
Jun 08, 2009	87.04	87.84	85.71	86.88	1,428,902	-0.80(-0.91%)
Jun 05, 2009	86.23	89.39	86.23	87.68	1,740,141	+2.38(+2.79%)
Jun 04, 2009	84.32	85.67	83.37	85.30	1,064,560	+1.88(+2.25%)
Jun 03, 2009	85.02	86.12	82.58	83.42	1,537,417	-2.61(-3.03%)
Jun 02, 2009	86.60	87.50	85.73	86.03	1,480,843	-0.68(-0.78%)
Jun 01, 2009	82.97	87.99	82.97	86.71	1,817,475	+4.14(+5.01%)
May 29, 2009	84.29	84.50	81.20	82.57	1,531,186	-1.46(-1.74%)
May 28, 2009	81.36	84.28	80.84	84.03	1,919,204	+2.60(+3.19%)
May 27, 2009	81.75	82.99	80.85	81.43	1,401,623	-0.17(-0.21%)
May 26, 2009	78.40	82.44	78.24	81.60	1,172,605	+2.66(+3.37%)
May 22, 2009	80.35	80.49	78.71	78.94	1,526,592	-1.51(-1.88%)
May 21, 2009	80.69	80.82	79.01	80.45	1,367,062	-1.21(-1.48%)
May 20, 2009	82.86	84.22	81.37	81.66	1,279,046	-0.27(-0.33%)
May 19, 2009	80.53	82.72	79.87	81.93	1,525,789	+0.79(+0.97%)
May 18, 2009	78.13	81.14	78.13	81.14	1,500,498	+3.32(+4.27%)
May 17, 2009	77.60	78.70	76.61	77.82	154,446	+0.51(+0.66%)
May 15, 2009	77.60	78.70	76.61	77.31	1,343,958	-0.33(-0.43%)
May 14, 2009	77.20	78.78	76.97	77.64	1,734,608	+0.45(+0.58%)
May 13, 2009	77.25	77.62	75.54	77.19	1,607,236	-1.57(-1.99%)
May 12, 2009	81.44	81.44	76.87	78.76	2,124,936	-1.74(-2.16%)
May 11, 2009	82.47	83.31	80.40	80.50	2,038,073	-3.22(-3.85%)
May 08, 2009	80.44	84.00	79.10	83.72	1,766,073	+4.73(+5.99%)
May 07, 2009	79.53	81.22	78.28	78.99	2,175,267	-0.39(-0.49%)
May 06, 2009	75.92	79.71	75.36	79.38	2,328,456	+3.64(+4.81%)
May 05, 2009	76.80	77.00	73.50	75.74	2,260,967	-1.65(-2.13%)
May 04, 2009	76.97	77.50	76.30	77.39	1,506,435	+0.85(+1.11%)
May 01, 2009	74.84	77.32	74.50	76.54	996,281	+1.68(+2.24%)
Apr 30, 2009	74.61	78.47	73.55	74.86	2,808,739	+1.21(+1.64%)
Apr 29, 2009	71.98	74.63	71.05	73.65	1,422,327	+2.58(+3.63%)
Apr 28, 2009	70.24	72.31	69.38	71.07	1,748,837	-0.41(-0.57%)
Apr 27, 2009	71.97	73.28	70.22	71.48	1,644,236	-1.62(-2.22%)
Apr 24, 2009	69.43	73.99	69.38	73.10	2,321,475	+3.38(+4.85%)
Apr 23, 2009	67.11	70.15	66.66	69.72	2,297,020	+2.56(+3.81%)
Apr 22, 2009	63.28	68.25	63.28	67.16	2,208,379	+3.67(+5.78%)
Apr 21, 2009	61.42	63.56	61.16	63.49	915,858	+1.57(+2.54%)
Apr 20, 2009	62.54	63.75	61.34	61.92	1,315,305	-1.93(-3.02%)
Apr 17, 2009	63.81	64.29	62.86	63.85	901,396	+0.39(+0.61%)
Apr 16, 2009	61.73	63.96	61.05	63.46	1,190,290	+2.11(+3.44%)
Apr 15, 2009	60.04	61.48	59.01	61.35	1,043,206	+0.98(+1.62%)
Apr 14, 2009	60.50	61.11	59.57	60.37	1,001,288	-0.71(-1.16%)
Apr 13, 2009	62.39	62.39	57.95	61.08	2,052,486	-2.05(-3.25%)
Apr 09, 2009	60.81	63.75	60.39	63.13	1,356,194	+3.31(+5.53%)
Apr 08, 2009	59.96	60.30	58.37	59.82	986,426	-0.54(-0.89%)
Apr 07, 2009	61.52	61.61	59.80	60.36	907,867	-2.33(-3.72%)
Apr 06, 2009	62.77	63.30	60.47	62.69	1,387,583	-0.68(-1.07%)
Apr 03, 2009	62.51	63.57	61.69	63.37	1,342,570	+1.13(+1.82%)
Apr 02, 2009	60.97	63.44	60.97	62.24	2,067,811	+1.97(+3.27%)
Apr 01, 2009	57.82	60.62	57.09	60.27	1,809,848	+0.37(+0.62%)
Mar 31, 2009	60.13	61.31	59.39	59.90	1,260,679	+0.28(+0.47%)
Mar 30, 2009	61.76	61.76	58.45	59.62	1,735,602	-4.43(-6.92%)
Mar 26, 2009	62.47	64.11	61.63	64.05	2,304,428	+2.64(+4.30%)
Mar 25, 2009	61.01	62.83	59.79	61.41	1,267,390	+0.17(+0.28%)
Mar 24, 2009	62.55	62.74	61.03	61.24	1,925,927	-1.94(-3.07%)
Mar 23, 2009	61.08	63.25	61.06	63.18	1,562,048	+5.76(+10.03%)
Mar 20, 2009	58.97	59.66	56.82	57.42	1,468,381	-1.45(-2.46%)
Mar 19, 2009	60.38	61.00	58.47	58.87	1,281,132	-1.06(-1.76%)
Mar 18, 2009	56.88	60.27	55.97	59.93	2,517,347	+2.76(+4.82%)
Mar 17, 2009	56.29	57.17	54.37	57.17	1,819,181	+1.04(+1.85%)
Mar 16, 2009	54.34	56.93	54.30	56.13	1,782,151	+2.23(+4.14%)
Mar 13, 2009	54.29	54.34	53.10	53.90	0	+0.44(+0.82%)
Mar 12, 2009	53.24	53.70	51.63	53.46	1,326,157	+0.20(+0.38%)
Mar 11, 2009	51.82	53.74	51.76	53.26	1,225,575	+1.72(+3.34%)
Mar 10, 2009	49.60	51.79	49.01	51.54	1,229,294	+2.93(+6.03%)
Mar 09, 2009	48.37	50.61	48.17	48.61	1,317,559	-0.44(-0.90%)
Mar 06, 2009	50.39	51.48	47.71	49.05	0	-0.85(-1.70%)
Mar 05, 2009	50.59	50.59	48.32	49.90	2,272,016	-1.23(-2.41%)
Mar 04, 2009	51.22	52.39	50.85	51.13	2,462,278	+0.12(+0.24%)
Mar 02, 2009	54.13	54.67	50.69	51.01	1,819,006	-4.42(-7.97%)
Feb 27, 2009	55.25	56.80	53.96	55.43	0	-1.04(-1.84%)
Feb 26, 2009	58.04	58.50	56.30	56.47	2,287,711	-0.93(-1.62%)
Feb 25, 2009	59.26	59.26	56.57	57.40	1,867,039	-1.65(-2.79%)
Feb 24, 2009	56.87	59.38	56.87	59.05	1,908,021	+2.20(+3.87%)
Feb 23, 2009	60.91	60.92	56.77	56.85	2,468,386	-3.40(-5.64%)
Feb 21, 2009	61.88	62.97	58.90	60.25	0	+0.00(+0.00%)
Feb 20, 2009	61.88	62.97	58.90	60.25	0	-3.27(-5.15%)
Feb 19, 2009	63.79	64.69	63.22	63.52	1,605,607	+0.30(+0.47%)
Feb 18, 2009	64.19	64.31	62.45	63.22	1,658,139	-0.55(-0.86%)
Feb 17, 2009	65.76	65.78	62.52	63.77	1,545,337	-3.45(-5.13%)
Feb 14, 2009	65.93	67.91	65.74	67.22	0	+0.00(+0.00%)
Feb 13, 2009	65.93	67.91	65.74	67.22	1,699,435	+1.16(+1.76%)
Feb 12, 2009	63.78	66.25	63.36	66.06	1,358,981	+1.11(+1.71%)
Feb 11, 2009	65.90	66.47	64.29	64.95	1,179,843	-0.62(-0.95%)
Feb 10, 2009	67.32	69.15	65.00	65.57	1,884,767	-2.61(-3.83%)
Feb 09, 2009	66.71	68.64	66.18	68.18	1,307,926	+1.54(+2.31%)
Feb 06, 2009	66.21	67.47	66.04	66.64	2,009,056	+0.61(+0.92%)
Feb 05, 2009	64.86	66.48	63.47	66.03	2,107,603	+0.69(+1.06%)
Feb 04, 2009	65.54	66.56	64.69	65.34	2,020,589	+0.17(+0.26%)
Feb 03, 2009	63.30	65.50	62.51	65.17	2,011,956	+2.25(+3.58%)
Feb 02, 2009	64.11	64.44	61.89	62.92	2,192,585	-2.03(-3.13%)
Jan 30, 2009	65.20	65.77	64.07	64.95	0	+0.14(+0.22%)
Jan 29, 2009	65.40	65.60	64.00	64.81	2,118,001	-1.26(-1.91%)
Jan 28, 2009	64.98	66.43	63.92	66.07	2,030,677	+2.64(+4.16%)
Jan 27, 2009	64.39	65.69	62.72	63.43	1,577,265	-0.29(-0.46%)
Jan 26, 2009	62.55	65.43	61.95	63.72	2,033,986	+1.18(+1.89%)
Jan 24, 2009	59.82	63.25	58.45	62.54	0	+0.00(+0.00%)
Jan 23, 2009	59.82	63.25	58.45	62.54	1,789,895	+2.22(+3.68%)
Jan 22, 2009	60.48	62.38	58.35	60.32	1,736,971	-1.64(-2.65%)
Jan 21, 2009	58.97	62.08	58.38	61.96	2,738,746	+3.63(+6.22%)
Jan 20, 2009	57.43	60.00	53.08	58.33	3,479,405	+2.99(+5.40%)
Jan 16, 2009	55.78	56.30	53.18	55.34	0	+0.66(+1.21%)
Jan 15, 2009	52.46	55.14	51.80	54.68	1,278,575	+1.32(+2.47%)
Jan 14, 2009	55.04	55.52	52.77	53.36	1,629,196	-2.64(-4.71%)
Jan 13, 2009	57.39	59.14	55.07	56.00	3,202,341	-4.49(-7.42%)
Jan 12, 2009	61.84	61.84	59.38	60.49	2,158,451	-3.33(-5.22%)
Jan 10, 2009	65.19	65.52	62.30	63.82	0	+0.00(+0.00%)
Jan 09, 2009	65.19	65.52	62.30	63.82	1,038,690	-0.47(-0.73%)
Jan 08, 2009	63.45	64.37	62.70	64.29	847,819	+0.36(+0.56%)
Jan 07, 2009	66.85	66.85	63.31	63.93	1,287,673	-3.58(-5.30%)
Jan 06, 2009	65.90	69.67	65.89	67.51	1,754,974	+1.87(+2.85%)
Jan 05, 2009	63.06	65.99	62.83	65.64	1,811,885	+2.24(+3.53%)
Jan 02, 2009	60.30	63.70	58.58	63.40	0	+3.92(+6.59%)
Jan 01, 2009	58.21	60.27	57.30	59.48	0	+0.00(+0.00%)
Dec 31, 2008	58.21	60.27	57.30	59.48	802,860	+1.34(+2.30%)
Dec 30, 2008	56.00	58.14	55.72	58.14	790,511	+2.49(+4.47%)
Dec 29, 2008	56.65	56.84	54.49	55.65	785,327	-1.19(-2.09%)
Dec 26, 2008	56.80	57.07	55.98	56.84	460,808	+0.33(+0.58%)
Dec 24, 2008	55.56	56.77	54.24	56.51	388,019	+0.75(+1.35%)
Dec 23, 2008	57.06	57.57	55.15	55.76	914,435	-0.57(-1.01%)
Dec 22, 2008	60.67	60.67	55.41	56.33	1,402,068	-3.60(-6.01%)
Dec 20, 2008	60.25	61.28	59.22	59.93	0	+0.00(+0.00%)
Dec 19, 2008	60.25	61.28	59.22	59.93	1,544,757	+0.59(+0.99%)
Dec 18, 2008	58.82	60.93	57.95	59.34	1,557,646	+1.03(+1.77%)
Dec 17, 2008	55.72	58.80	55.67	58.31	1,206,090	+0.98(+1.71%)
Dec 16, 2008	55.14	57.43	54.16	57.33	1,808,486	+2.74(+5.02%)
Dec 15, 2008	56.84	57.52	53.88	54.59	1,005,120	-1.67(-2.97%)
Dec 13, 2008	53.48	56.73	53.01	56.26	0	+0.00(+0.00%)
Dec 12, 2008	53.48	56.73	53.01	56.26	1,195,427	+1.43(+2.61%)
Dec 11, 2008	56.51	57.16	54.43	54.83	1,482,323	-2.10(-3.69%)
Dec 10, 2008	56.55	57.61	55.17	56.93	1,295,681	+2.31(+4.23%)
Dec 09, 2008	55.04	56.54	53.62	54.62	1,864,355	-0.98(-1.76%)
Dec 08, 2008	52.58	57.04	52.10	55.60	2,230,692	+4.47(+8.74%)
Dec 06, 2008	49.84	52.32	49.12	51.13	0	+0.00(+0.00%)
Dec 05, 2008	49.84	52.32	49.12	51.13	3,263,944	+0.36(+0.71%)
Dec 04, 2008	54.71	56.84	49.49	50.77	2,662,077	-4.84(-8.70%)
Dec 03, 2008	53.66	57.50	53.00	55.61	2,317,206	-2.51(-4.32%)
Dec 02, 2008	57.80	58.30	55.55	58.12	1,240,781	+1.74(+3.09%)
Dec 01, 2008	60.76	61.36	56.19	56.38	2,104,762	-6.32(-10.08%)
Nov 28, 2008	59.34	62.93	58.54	62.70	646,982	+3.04(+5.10%)
Nov 26, 2008	55.28	59.80	54.97	59.66	1,228,735	+3.15(+5.57%)
Nov 25, 2008	56.63	57.94	53.96	56.51	1,468,858	+1.01(+1.82%)
Nov 24, 2008	52.66	56.63	52.42	55.50	1,797,557	+3.87(+7.50%)
Nov 21, 2008	51.67	51.93	47.08	51.63	3,157,088	+1.14(+2.26%)
Nov 20, 2008	51.64	54.35	50.00	50.49	2,404,327	-1.85(-3.53%)
Nov 19, 2008	53.40	54.41	52.00	52.34	2,490,378	-1.03(-1.93%)
Nov 18, 2008	53.43	54.30	51.31	53.37	1,619,171	-0.10(-0.19%)
Nov 17, 2008	54.21	55.66	52.71	53.47	1,360,095	-1.57(-2.85%)
Nov 14, 2008	56.31	58.38	54.58	55.04	0	-2.73(-4.73%)
Nov 13, 2008	52.82	57.87	50.00	57.77	3,333,196	+5.77(+11.10%)
Nov 12, 2008	52.12	53.18	50.50	52.00	2,011,777	-1.33(-2.49%)
Nov 11, 2008	54.31	55.23	52.31	53.33	945,301	-1.98(-3.58%)
Nov 10, 2008	57.54	60.14	53.97	55.31	1,107,142	-0.78(-1.39%)
Nov 07, 2008	55.53	57.52	54.05	56.09	1,022,231	+0.97(+1.76%)
Nov 06, 2008	59.23	61.50	54.05	55.12	2,380,981	-5.61(-9.24%)
Nov 05, 2008	65.00	65.56	60.54	60.73	2,577,869	-7.81(-11.39%)
Nov 04, 2008	67.15	71.29	66.46	68.54	2,059,110	+3.54(+5.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Precision Castparts (NY: )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Precision Castparts (NY: )

Historical Prices

Sections

Services

Sweetwater Reporter